Hot Features
프리미엄
Smith (ds) Plc (SMDS)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -1.15894039735 | 604 | 622 | 595 | 15956931 | 606.95157462 | DE |
| 4 | 55.5 | 10.2493074792 | 541.5 | 622 | 535.5 | 6483107 | 594.61918998 | DE |
| 12 | 37 | 6.60714285714 | 560 | 622 | 528 | 5549598 | 580.139497 | DE |
| 26 | 138.4 | 30.1788050589 | 458.6 | 622 | 429.2 | 6317659 | 515.16404726 | DE |
| 52 | 304.7 | 104.2422169 | 292.3 | 622 | 270.3 | 9153257 | 423.41251586 | DE |
| 156 | 215.7 | 56.5696302124 | 381.3 | 622 | 238.1 | 5927604 | 365.63846372 | DE |
| 260 | 247 | 70.5714285714 | 350 | 622 | 238.1 | 5410419 | 358.74977917 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 601.5 | -5.5 | -0.91 | 605.5 | 612 | 599 | 18752599 |
| 1737999000 | 607 | -8 | -1.30 | 611 | 615.5 | 605.5 | 28612323 |
| 1737739800 | 615 | 12 | 1.99 | 600.5 | 615.5 | 598.5 | 21079607 |
| 1737653400 | 603 | 4 | 0.67 | 600.5 | 603 | 595.5 | 5339965 |
| 1737567000 | 599 | -2.5 | -0.42 | 604 | 622 | 597.5 | 6000163 |
| 1737480600 | 601.5 | 13 | 2.21 | 592 | 602.5 | 589 | 7843896 |
| 1737394200 | 588.5 | -1 | -0.17 | 592.5 | 594.5 | 579 | 2306098 |
| 1737135000 | 589.5 | 10.5 | 1.81 | 584.5 | 593 | 583 | 3529151 |
| 1737048600 | 579 | 2.5 | 0.43 | 572 | 587 | 572 | 1795590 |
| 1736962200 | 576.5 | 9.5 | 1.68 | 575 | 583 | 570.5 | 2476673 |
| 1736875800 | 567 | 5.5 | 0.98 | 563 | 570 | 558.5 | 8316064 |
| 1736789400 | 561.5 | -8.5 | -1.49 | 565 | 566.5 | 552 | 2168728 |
| 1736530200 | 570 | 2.5 | 0.44 | 566 | 570.5 | 563 | 1929253 |
| 1736443800 | 567.5 | 13.5 | 2.44 | 560 | 571 | 558.5 | 1514491 |
| 1736357400 | 554 | 11 | 2.03 | 538 | 560.5 | 538 | 2371548 |
| 1736271000 | 543 | -1 | -0.18 | 535.5 | 546 | 535.5 | 1495108 |
| 1736184600 | 544 | -2 | -0.37 | 545 | 545.5 | 538 | 1882166 |
| 1735925400 | 546 | -2 | -0.36 | 547.5 | 550.5 | 544.5 | 2581142 |
| 1735839000 | 548 | 6 | 1.11 | 541.5 | 551 | 541.5 | 3184469 |
| 1735666200 | 542 | 0 | 0.00 | 541 | 544.5 | 536.5 | 385191 |
| 1735579800 | 542 | -0.5 | -0.09 | 541.5 | 542 | 536.5 | 1250354 |
| 1735320600 | 542.5 | -4 | -0.73 | 547 | 554.5 | 542.5 | 6920935 |
| 1735061400 | 546.5 | 8.5 | 1.58 | 542 | 547 | 542 | 334166 |
| 1734975000 | 538 | 0 | 0.00 | 535 | 547.5 | 528 | 1287883 |
| 1734715800 | 538 | 1 | 0.19 | 543.5 | 543.5 | 532 | 4971844 |
| 1734629400 | 537 | -7 | -1.29 | 538 | 538 | 528 | 3272117 |
| 1734543000 | 544 | 0.5 | 0.09 | 548.5 | 548.5 | 538.5 | 2867456 |
| 1734456600 | 543.5 | -3.5 | -0.64 | 548.5 | 549 | 537 | 1861091 |
| 1734370200 | 547 | 0 | 0.00 | 557.5 | 557.5 | 547 | 4599851 |
| 1734111000 | 547 | 8 | 1.48 | 541.5 | 549.5 | 540 | 1622618 |
| 1734024600 | 539 | 0 | 0.00 | 533.5 | 539.5 | 528.5 | 2339561 |
| 1733938200 | 539 | -8 | -1.46 | 547 | 549.5 | 537.5 | 2713428 |
| 1733851800 | 547 | -6.5 | -1.17 | 550.5 | 554 | 542 | 2255733 |
| 1733765400 | 553.5 | -9 | -1.60 | 561 | 568 | 552.5 | 2236647 |
| 1733506200 | 562.5 | -0.5 | -0.09 | 554.5 | 564.5 | 554.5 | 2188251 |
| 1733419800 | 563 | -14 | -2.43 | 572 | 577 | 561 | 12915568 |
| 1733333400 | 577 | -8 | -1.37 | 583 | 588 | 572.5 | 2889255 |
| 1733247000 | 585 | 2.5 | 0.43 | 581 | 586 | 578.5 | 6155175 |
| 1733160600 | 582.5 | 0 | 0.00 | 585 | 585 | 578.5 | 2756677 |
| 1732901400 | 582.5 | -0.5 | -0.09 | 580.5 | 586.5 | 580.5 | 5442107 |
| 1732815000 | 583 | 1 | 0.17 | 584 | 585.5 | 576 | 1514591 |
| 1732728600 | 582 | -12 | -2.02 | 595 | 595 | 582 | 2661654 |
| 1732642200 | 594 | 2.5 | 0.42 | 591 | 601.5 | 588.5 | 21870693 |
| 1732555800 | 591.5 | -2 | -0.34 | 596 | 601.5 | 588 | 16140185 |
| 1732296600 | 593.5 | 10.5 | 1.80 | 590 | 599 | 585 | 5149875 |
| 1732210200 | 583 | 8.5 | 1.48 | 580.5 | 587 | 576 | 17638697 |
| 1732123800 | 574.5 | 4.5 | 0.79 | 572.5 | 574.5 | 566.5 | 3200445 |
| 1732037400 | 570 | -2 | -0.35 | 572 | 574 | 563 | 7592922 |
| 1731951000 | 572 | 8 | 1.42 | 573 | 573 | 565 | 8250628 |
| 1731691800 | 564 | 6.5 | 1.17 | 554 | 570.5 | 554 | 3142058 |
| 1731605400 | 557.5 | -5 | -0.89 | 552 | 560 | 551 | 5238197 |
| 1731519000 | 562.5 | 2.5 | 0.45 | 559 | 565 | 554.5 | 4394197 |
| 1731432600 | 560 | -4.5 | -0.80 | 559.5 | 565.5 | 557 | 4281509 |
| 1731346200 | 564.5 | -1 | -0.18 | 557.5 | 570.5 | 556 | 2042269 |
| 1731087000 | 565.5 | -4.5 | -0.79 | 581 | 581 | 562 | 8794505 |
| 1731000600 | 570 | -6.5 | -1.13 | 588 | 588 | 564.5 | 4210117 |
| 1730914200 | 576.5 | 19 | 3.41 | 560 | 584 | 560 | 5759577 |
| 1730827800 | 557.5 | 5 | 0.90 | 552.5 | 560 | 545.5 | 41468594 |
| 1730741400 | 552.5 | 13.5 | 2.50 | 542.5 | 555 | 541 | 4334520 |
| 1730482200 | 539 | -6.5 | -1.19 | 538.5 | 542 | 535 | 5788820 |
| 1730395800 | 545.5 | 68.1 | 14.26 | 479.8 | 551.5 | 471 | 16787946 |
| 1730309400 | 477.4 | 10.4 | 2.23 | 463.8 | 478.4 | 458.4 | 7878732 |
| 1730223000 | 467 | -9.8 | -2.06 | 479.8 | 479.8 | 465.6 | 8043392 |
